U.S. markets closed

The Simply Good Foods Company (SMPL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
35.01-0.72 (-2.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202135.5235.7334.9535.0135.01330,500
Sep 23, 202135.9936.2935.7235.7335.73285,100
Sep 22, 202135.1836.1635.0235.7435.74334,900
Sep 21, 202134.5835.0234.3934.9134.91286,700
Sep 20, 202133.9334.7433.5534.2734.27276,800
Sep 17, 202135.2435.2434.1134.6134.611,135,500
Sep 16, 202134.8635.1734.3834.9834.98212,400
Sep 15, 202134.6535.0834.4334.9534.95391,900
Sep 14, 202135.2435.6434.4634.7334.73210,000
Sep 13, 202135.2935.6034.8635.1035.10232,500
Sep 10, 202134.7535.5534.3435.1735.17373,700
Sep 09, 202135.6035.6334.5834.6534.65276,400
Sep 08, 202134.8135.8934.7735.7135.71329,600
Sep 07, 202135.4535.4534.7334.7534.75211,700
Sep 03, 202135.6235.9635.4535.5635.56218,400
Sep 02, 202135.8736.0335.6635.8235.82223,800
Sep 01, 202135.7836.0135.2135.6935.69199,200
Aug 31, 202135.6335.7835.1835.6235.62365,800
Aug 30, 202135.2935.6633.9935.5735.57355,700
Aug 27, 202134.2035.4534.2035.3535.35464,200
Aug 26, 202134.8735.1134.1434.1734.17332,900
Aug 25, 202134.7035.2834.5434.9934.99334,800
Aug 24, 202135.3035.4634.3034.7534.75460,500
Aug 23, 202135.1835.4634.6335.3635.36464,800
Aug 20, 202135.3735.3734.4535.1635.16388,000
Aug 19, 202134.2535.1133.9134.6834.68361,500
Aug 18, 202135.3535.7334.5234.5534.55256,700
Aug 17, 202135.8035.9035.0835.3235.32549,200
Aug 16, 202136.3536.3535.8036.1136.11276,200
Aug 13, 202136.0336.6135.7536.5636.56273,000
Aug 12, 202136.0736.5735.7335.9935.99268,400
Aug 11, 202135.6736.7735.4736.1136.11712,700
Aug 10, 202135.8636.8534.8835.4735.47478,000
Aug 09, 202136.1536.4435.7735.8035.80226,900
Aug 06, 202136.8137.0336.1636.2536.25334,200
Aug 05, 202136.0336.6135.9536.5436.54278,700
Aug 04, 202136.6836.8435.7635.9335.93260,400
Aug 03, 202137.1137.1136.4536.8836.88352,800
Aug 02, 202137.4737.7736.7636.9636.96247,800
Jul 30, 202137.2937.7237.1537.4837.48236,900
Jul 29, 202137.2837.7337.0337.3537.35276,700
Jul 28, 202137.1637.5636.9337.3137.31173,900
Jul 27, 202137.5837.6036.5437.0537.05260,500
Jul 26, 202137.9138.0537.4737.5937.59299,700
Jul 23, 202137.0137.8536.7137.7937.79359,700
Jul 22, 202137.1337.2336.5536.9036.90341,100
Jul 21, 202137.0737.3436.9537.1537.15331,700
Jul 20, 202136.3937.1536.3736.8136.81582,800
Jul 19, 202136.2636.7535.8336.1936.19389,700
Jul 16, 202136.9037.3236.6036.7236.72295,000
Jul 15, 202136.6636.8035.9136.6136.61480,400
Jul 14, 202136.3536.8635.7236.6436.64368,100
Jul 13, 202137.0237.4036.7936.7936.79338,600
Jul 12, 202137.2537.5136.9437.2137.21666,000
Jul 09, 202137.2537.6337.1237.2937.29403,300
Jul 08, 202136.7237.4536.5137.1737.17514,300
Jul 07, 202137.1837.4936.6837.2637.26613,300
Jul 06, 202137.5437.5436.3537.0537.05354,400
Jul 02, 202137.6837.8536.6937.5137.51474,000
Jul 01, 202138.5038.5035.8237.1737.171,123,100
Jun 30, 202136.5436.8836.3436.5136.51434,400
Jun 29, 202136.4836.7136.1536.3436.34355,500
Jun 28, 202135.5036.6335.5036.4936.49530,900
Jun 25, 202136.0436.4535.7235.8635.861,582,900
Jun 24, 202136.1436.4035.5236.1436.14542,900
Jun 23, 202136.2736.8936.0036.1136.11716,500
Jun 22, 202136.4437.8336.1636.3936.39753,400
Jun 21, 202135.8636.5634.6236.1336.13528,300
Jun 18, 202135.5936.7735.5935.8635.86936,500
Jun 17, 202135.9336.0234.8335.8435.84475,900
Jun 16, 202135.5636.9634.9235.7335.73885,300
Jun 15, 202135.5036.1535.1235.4635.46621,000
Jun 14, 202135.3135.4935.1735.4635.46293,400
Jun 11, 202135.0735.4734.3735.1935.19251,600
Jun 10, 202135.4935.5534.9835.0435.04292,600
Jun 09, 202134.8135.6134.7335.3635.36359,800
Jun 08, 202134.7035.0534.2034.8634.86422,600
Jun 07, 202134.2934.8734.0534.5934.59692,700
Jun 04, 202134.1234.4033.5934.2134.21531,700
Jun 03, 202134.2934.3533.2333.9833.98513,200
Jun 02, 202134.5434.9534.0334.5434.54321,600
Jun 01, 202134.5934.9634.0634.4634.46352,100
May 28, 202134.6634.8734.2834.5334.53374,400
May 27, 202135.2535.4834.3434.4434.44430,500
May 26, 202134.7435.1234.6534.9834.98346,000
May 25, 202134.7534.8534.2734.5434.54418,200
May 24, 202134.0534.8533.8834.6734.67523,000
May 21, 202134.5534.5533.4933.8633.86438,400
May 20, 202134.1434.4433.3434.1734.17464,300
May 19, 202133.0334.4232.7934.3834.38600,800
May 18, 202131.0934.2031.0933.7633.76881,500
May 17, 202133.3633.4731.4631.6931.691,305,100
May 14, 202133.3633.8632.7433.4133.41764,200
May 13, 202132.7033.3531.8333.1733.171,480,400
May 12, 202133.9434.0032.3332.5932.59525,400
May 11, 202133.7834.6633.6234.1834.18290,900
May 10, 202134.9334.9734.4434.4534.45294,600
May 07, 202134.9135.1034.3134.8934.89468,200
May 06, 202134.1935.0534.1934.7934.79373,700
May 05, 202134.1234.9933.6833.9233.92186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...